Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Value Line 100 ETF FT (NY: FVL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 16.41 16.57 16.41 16.47 89,842 +0.11(+0.68%)
May 30, 2007 16.19 16.38 16.19 16.36 58,531 +0.17(+1.03%)
May 29, 2007 16.12 16.25 16.12 16.19 34,968 +0.08(+0.52%)
May 25, 2007 16.07 16.12 15.94 16.11 58,747 +0.14(+0.87%)
May 24, 2007 16.17 16.24 15.96 15.97 132,880 -0.25(-1.55%)
May 23, 2007 16.33 16.39 16.22 16.22 114,481 -0.08(-0.51%)
May 22, 2007 16.21 16.36 16.21 16.30 94,038 +0.11(+0.70%)
May 21, 2007 16.03 16.29 16.03 16.19 194,747 +0.09(+0.57%)
May 18, 2007 15.88 16.13 15.88 16.10 43,360 +0.15(+0.93%)
May 17, 2007 15.89 15.99 15.89 15.95 156,013 +0.07(+0.41%)
May 16, 2007 15.75 15.88 15.60 15.88 52,829 +0.06(+0.35%)
May 15, 2007 15.95 16.09 15.82 15.83 78,114 -0.14(-0.87%)
May 14, 2007 15.94 16.10 15.91 15.97 46,158 -0.07(-0.41%)
May 11, 2007 15.94 16.04 15.87 16.03 30,449 +0.16(+1.00%)
May 10, 2007 15.99 16.08 15.87 15.87 51,000 -0.22(-1.39%)
May 09, 2007 15.95 16.26 15.93 16.10 39,595 +0.10(+0.64%)
May 08, 2007 15.92 16.00 15.91 16.00 82,848 -0.01(-0.06%)
May 07, 2007 15.99 16.02 15.90 16.00 29,911 +0.07(+0.41%)
May 04, 2007 15.99 16.00 15.87 15.94 26,576 +0.00(+0.00%)
May 03, 2007 15.85 15.97 15.84 15.94 83,601 +0.10(+0.65%)
May 02, 2007 15.59 15.89 15.59 15.84 74,025 +0.27(+1.73%)
May 01, 2007 15.57 15.60 15.47 15.57 50,892 +0.00(+0.00%)
Apr 30, 2007 15.88 15.90 15.57 15.57 62,082 -0.31(-1.93%)
Apr 27, 2007 15.89 15.94 15.84 15.87 42,285 -0.08(-0.52%)
Apr 26, 2007 15.81 16.00 15.81 15.96 51,107 +0.02(+0.12%)
Apr 25, 2007 15.88 16.00 15.75 15.94 86,399 +0.13(+0.82%)
Apr 24, 2007 15.80 15.86 15.70 15.81 43,253 -0.03(-0.18%)
Apr 23, 2007 15.80 15.91 15.80 15.84 31,095 -0.04(-0.23%)
Apr 20, 2007 15.87 15.96 15.76 15.87 45,620 +0.11(+0.71%)
Apr 19, 2007 15.73 15.82 15.70 15.76 29,803 -0.08(-0.53%)
Apr 18, 2007 15.87 15.89 15.81 15.85 38,519 -0.03(-0.18%)
Apr 17, 2007 15.84 15.94 15.83 15.87 85,215 +0.01(+0.06%)
Apr 16, 2007 15.79 15.88 15.79 15.87 58,747 +0.12(+0.77%)
Apr 13, 2007 15.66 15.74 15.62 15.74 20,981 +0.13(+0.83%)
Apr 12, 2007 15.47 15.65 15.47 15.61 37,012 +0.09(+0.60%)
Apr 11, 2007 15.61 15.66 15.50 15.52 33,569 -0.14(-0.89%)
Apr 10, 2007 15.63 15.74 15.60 15.66 417,362 +0.08(+0.54%)
Apr 09, 2007 15.57 15.66 15.57 15.58 73,164 +0.01(+0.06%)
Apr 05, 2007 15.43 15.58 15.43 15.57 66,386 +0.07(+0.48%)
Apr 04, 2007 15.42 15.49 15.40 15.49 56,810 +0.09(+0.60%)
Apr 03, 2007 15.29 15.47 15.22 15.40 44,436 +0.20(+1.28%)
Apr 02, 2007 15.10 15.23 15.10 15.21 21,949 +0.05(+0.31%)
Mar 30, 2007 15.19 15.28 15.09 15.16 44,652 -0.03(-0.18%)
Mar 29, 2007 15.17 15.27 15.07 15.19 89,842 +0.03(+0.18%)
Mar 28, 2007 15.18 15.23 15.09 15.16 61,329 -0.17(-1.09%)
Mar 27, 2007 15.35 15.35 15.28 15.33 25,607 -0.04(-0.24%)
Mar 26, 2007 15.35 15.40 15.29 15.36 45,512 -0.03(-0.18%)
Mar 23, 2007 15.31 15.43 15.31 15.39 60,791 +0.03(+0.18%)
Mar 22, 2007 15.35 15.40 15.32 15.36 47,772 +0.02(+0.12%)
Mar 21, 2007 15.13 15.37 15.11 15.34 50,247 +0.22(+1.47%)
Mar 20, 2007 14.97 15.20 14.97 15.12 30,664 +0.12(+0.81%)
Mar 19, 2007 14.94 15.14 14.94 15.00 39,702 +0.14(+0.94%)
Mar 16, 2007 14.94 14.96 14.81 14.86 22,702 -0.11(-0.75%)
Mar 15, 2007 14.86 15.00 14.81 14.97 57,778 +0.15(+1.00%)
Mar 14, 2007 14.76 14.88 14.65 14.82 42,285 +0.10(+0.69%)
Mar 13, 2007 14.99 15.03 14.72 14.72 27,114 -0.27(-1.80%)
Mar 12, 2007 14.91 15.07 14.83 14.99 63,373 +0.12(+0.81%)
Mar 09, 2007 14.96 14.96 14.84 14.87 116,095 +0.07(+0.50%)
Mar 08, 2007 14.81 14.91 14.79 14.80 67,677 +0.06(+0.38%)
Mar 07, 2007 14.68 14.78 14.64 14.74 28,190 +0.02(+0.13%)
Mar 06, 2007 14.45 14.78 14.45 14.72 38,841 +0.20(+1.41%)
Mar 05, 2007 14.53 14.68 14.48 14.52 124,380 -0.20(-1.33%)
Mar 02, 2007 14.82 14.92 14.71 14.71 35,076 -0.27(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.